시장 데이터를 불러오는 중
전체 종목
엔벤트 일렉트릭 과거 주가
nVent Electric plc Ordinary Shares · NVT · NYSE
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
nVent Electric plc Ordinary Shares · NVT · NYSE
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩220,448 | ₩226,106 | ₩215,330 | ₩223,695 | +1.47% | 166.3만 |
| 2026.10.08 | ₩220,261 | ₩225,672 | ₩213,995 | ₩219,379 | -0.40% | 252.1만 |
| 2026.10.07 | ₩226,167 | ₩227,289 | ₩218,658 | ₩224,216 | -0.86% | 153.1만 |
| 2026.10.06 | ₩225,779 | ₩235,065 | ₩224,757 | ₩232,205 | +2.85% | 257.3만 |
| 2026.10.05 | ₩227,984 | ₩228,318 | ₩222,345 | ₩223,347 | -2.03% | 174.8만 |
| 2026.10.02 | ₩226,581 | ₩229,734 | ₩223,508 | ₩226,541 | -0.02% | 170.4만 |
| 2026.10.01 | ₩214,289 | ₩224,096 | ₩211,376 | ₩221,477 | +3.35% | 169.5만 |
| 2026.09.30 | ₩216,480 | ₩217,282 | ₩212,579 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩214,262 |
| -1.02% |
| 148.4만 |
| 2026.09.29 | ₩217,562 | ₩220,355 | ₩213,234 | ₩216,013 | -0.71% | 160.3만 |
|---|
| 2026.09.28 | ₩218,244 | ₩222,031 | ₩211,764 | ₩214,436 | -1.74% | 209.3만 |
|---|
| 2026.09.25 | ₩215,465 | ₩219,807 | ₩215,318 | ₩219,660 | +1.95% | 144.3만 |
|---|
| 2026.09.24 | ₩213,100 | ₩217,963 | ₩210,081 | ₩217,616 | +2.12% | 151.5만 |
|---|
| 2026.09.23 | ₩214,302 | ₩219,526 | ₩214,142 | ₩217,576 | +1.53% | 150.4만 |
|---|
| 2026.09.22 | ₩211,710 | ₩218,591 | ₩210,695 | ₩217,309 | +2.64% | 163.5만 |
|---|
| 2026.09.21 | ₩215,117 | ₩215,866 | ₩210,922 | ₩213,020 | -0.98% | 179.2만 |
|---|
| 2026.09.18 | ₩204,028 | ₩212,031 | ₩203,801 | ₩210,936 | +3.39% | 356.6만 |
|---|
| 2026.09.17 | ₩203,694 | ₩205,658 | ₩199,593 | ₩202,184 | -0.74% | 191.1만 |
|---|
| 2026.09.16 | ₩197,455 | ₩200,958 | ₩195,103 | ₩197,268 | -0.09% | 174.2만 |
|---|
| 2026.09.15 | ₩201,904 | ₩201,904 | ₩195,531 | ₩196,132 | -2.86% | 203만 |
|---|
| 2026.09.14 | ₩200,408 | ₩200,929 | ₩192,244 | ₩195,918 | -2.24% | 353만 |
|---|
| 2026.09.11 | ₩210,802 | ₩217,776 | ₩210,802 | ₩216,948 | +2.92% | 172.3만 |
|---|
| 2026.09.10 | ₩208,330 | ₩213,621 | ₩205,939 | ₩207,315 | -0.49% | 208.1만 |
|---|
| 2026.09.09 | ₩215,638 | ₩217,015 | ₩211,577 | ₩211,817 | -1.77% | 213.8만 |
|---|
| 2026.09.08 | ₩211,323 | ₩218,778 | ₩210,976 | ₩217,202 | +2.78% | 251.9만 |
|---|
| 2026.09.04 | ₩205,084 | ₩210,014 | ₩203,200 | ₩208,464 | +1.65% | 161.1만 |
|---|
| 2026.09.03 | ₩199,071 | ₩206,153 | ₩196,413 | ₩203,200 | +2.07% | 208.1만 |
|---|
| 2026.09.02 | ₩196,640 | ₩198,150 | ₩192,218 | ₩197,963 | +0.67% | 184.6만 |
|---|
| 2026.09.01 | ₩199,739 | ₩202,291 | ₩195,170 | ₩196,800 | -1.47% | 234.3만 |
|---|
| 2026.08.31 | ₩200,408 | ₩204,015 | ₩198,410 | ₩201,410 | +0.50% | 1250만 |
|---|
| 2026.08.28 | ₩207,422 | ₩209,032 | ₩198,056 | ₩198,377 | -4.36% | 185.6만 |
|---|
| 2026.08.27 | ₩212,258 | ₩216,934 | ₩206,313 | ₩207,823 | -2.09% | 199만 |
|---|
| 2026.08.26 | ₩204,723 | ₩210,388 | ₩202,879 | ₩207,395 | +1.31% | 190.4만 |
|---|
| 2026.08.25 | ₩210,668 | ₩212,566 | ₩201,550 | ₩202,385 | -3.93% | 171.2만 |
|---|
| 2026.08.24 | ₩200,615 | ₩208,370 | ₩199,833 | ₩204,883 | +2.13% | 257.2만 |
|---|
| 2026.08.21 | ₩207,756 | ₩209,533 | ₩202,746 | ₩203,053 | -2.26% | 150.8만 |
|---|
| 2026.08.20 | ₩208,063 | ₩211,523 | ₩204,930 | ₩206,153 | -0.92% | 176.8만 |
|---|
| 2026.08.19 | ₩219,647 | ₩226,518 | ₩206,433 | ₩209,600 | -4.57% | 283.8만 |
|---|
| 2026.08.18 | ₩226,594 | ₩227,249 | ₩218,504 | ₩219,954 | -2.93% | 206.7만 |
|---|
| 2026.08.17 | ₩232,580 | ₩236,989 | ₩231,330 | ₩236,761 | +1.80% | 174.3만 |
|---|
| 2026.08.14 | ₩227,129 | ₩232,459 | ₩224,830 | ₩228,986 | +0.82% | 139.4만 |
|---|
| 2026.08.13 | ₩228,625 | ₩231,010 | ₩223,708 | ₩227,142 | -0.65% | 156.3만 |
|---|
| 2026.08.12 | ₩228,618 | ₩233,675 | ₩227,282 | ₩228,678 | +0.03% | 207.5만 |
|---|
| 2026.08.11 | ₩219,072 | ₩226,040 | ₩219,072 | ₩223,334 | +1.95% | 141.6만 |
|---|
| 2026.08.10 | ₩223,120 | ₩223,261 | ₩216,480 | ₩216,881 | -2.80% | 121.6만 |
|---|
| 2026.08.07 | ₩221,183 | ₩224,096 | ₩215,371 | ₩220,034 | -0.52% | 143.5만 |
|---|
| 2026.08.06 | ₩214,690 | ₩224,577 | ₩213,073 | ₩218,177 | +1.62% | 141.1만 |
|---|
| 2026.08.05 | ₩214,209 | ₩223,000 | ₩213,447 | ₩216,494 | +1.07% | 190.3만 |
|---|
| 2026.08.04 | ₩218,471 | ₩219,132 | ₩212,766 | ₩216,761 | -0.78% | 276.9만 |
|---|
| 2026.08.03 | ₩203,748 | ₩215,692 | ₩199,405 | ₩212,980 | +4.53% | 301.6만 |
|---|
| 2026.07.31 | ₩219,032 | ₩224,109 | ₩204,796 | ₩205,525 | -6.17% | 489만 |
|---|
| 2026.07.30 | ₩193,727 | ₩198,256 | ₩187,648 | ₩193,460 | -0.14% | 423만 |
|---|
| 2026.07.29 | ₩186,713 | ₩187,822 | ₩174,982 | ₩178,510 | -4.39% | 381.9만 |
|---|
| 2026.07.28 | ₩192,926 | ₩192,939 | ₩183,694 | ₩189,385 | -1.84% | 274.7만 |
|---|
| 2026.07.27 | ₩204,456 | ₩204,456 | ₩190,360 | ₩199,459 | -2.44% | 223만 |
|---|
| 2026.07.24 | ₩209,666 | ₩212,853 | ₩200,955 | ₩202,799 | -3.28% | 188.3만 |
|---|
| 2026.07.23 | ₩213,140 | ₩217,389 | ₩210,668 | ₩212,138 | -0.47% | 118.6만 |
|---|
| 2026.07.22 | ₩208,918 | ₩214,302 | ₩208,851 | ₩211,724 | +1.34% | 136.4만 |
|---|
| 2026.07.21 | ₩213,314 | ₩215,371 | ₩209,813 | ₩214,677 | +0.64% | 120.9만 |
|---|
| 2026.07.20 | ₩210,308 | ₩212,639 | ₩206,326 | ₩206,794 | -1.67% | 159.8만 |
|---|
| 2026.07.17 | ₩198,971 | ₩210,161 | ₩194,622 | ₩206,981 | +4.03% | 185.6만 |
|---|
| 2026.07.16 | ₩206,299 | ₩210,615 | ₩202,037 | ₩205,284 | -0.49% | 217만 |
|---|
| 2026.07.15 | ₩218,164 | ₩218,224 | ₩206,754 | ₩213,047 | -2.35% | 138.1만 |
|---|
| 2026.07.14 | ₩217,776 | ₩221,771 | ₩214,196 | ₩216,146 | -0.75% | 162만 |
|---|
| 2026.07.13 | ₩211,510 | ₩214,075 | ₩208,651 | ₩211,123 | -0.18% | 131.3만 |
|---|
| 2026.07.10 | ₩209,987 | ₩216,427 | ₩208,090 | ₩214,730 | +2.26% | 148만 |
|---|
| 2026.07.09 | ₩214,904 | ₩218,444 | ₩210,214 | ₩211,163 | -1.74% | 220.9만 |
|---|
| 2026.07.08 | ₩203,066 | ₩208,143 | ₩200,942 | ₩206,767 | +1.82% | 193.7만 |
|---|
| 2026.07.07 | ₩205,137 | ₩205,137 | ₩195,811 | ₩204,656 | -0.23% | 316만 |
|---|
| 2026.07.06 | ₩206,233 | ₩213,581 | ₩204,870 | ₩209,613 | +1.64% | 184.2만 |
|---|
| 2026.07.02 | ₩213,848 | ₩214,904 | ₩200,194 | ₩203,280 | -4.94% | 294.8만 |
|---|
| 2026.07.01 | ₩218,992 | ₩220,903 | ₩211,403 | ₩213,755 | -2.39% | 185만 |
|---|
| 2026.06.30 | ₩219,526 | ₩227,202 | ₩218,471 | ₩226,607 | +3.23% | 209.9만 |
|---|
| 2026.06.29 | ₩217,669 | ₩221,156 | ₩213,047 | ₩218,244 | +0.26% | 202.1만 |
|---|
| 2026.06.26 | ₩223,855 | ₩225,792 | ₩216,133 | ₩217,669 | -2.76% | 384.1만 |
|---|
| 2026.06.25 | ₩230,469 | ₩236,187 | ₩228,465 | ₩229,680 | -0.34% | 185.6만 |
|---|
| 2026.06.24 | ₩222,559 | ₩229,433 | ₩219,486 | ₩223,855 | +0.58% | 177.8만 |
|---|
| 2026.06.23 | ₩229,774 | ₩232,980 | ₩223,535 | ₩224,951 | -2.10% | 262.5만 |
|---|
| 2026.06.22 | ₩241,224 | ₩246,688 | ₩235,866 | ₩246,287 | +2.10% | 279만 |
|---|
| 2026.06.18 | ₩234,624 | ₩239,193 | ₩230,602 | ₩236,508 | +0.80% | 431.1만 |
|---|
| 2026.06.17 | ₩227,075 | ₩231,417 | ₩226,375 | ₩228,384 | +0.58% | 194.2만 |
|---|
| 2026.06.16 | ₩228,865 | ₩231,725 | ₩223,160 | ₩223,575 | -2.31% | 162.9만 |
|---|
| 2026.06.15 | ₩229,400 | ₩232,887 | ₩225,392 | ₩225,792 | -1.57% | 161.6만 |
|---|
| 2026.06.12 | ₩222,319 | ₩227,783 | ₩220,448 | ₩221,571 | -0.34% | 137.5만 |
|---|
| 2026.06.11 | ₩215,451 | ₩221,317 | ₩213,354 | ₩219,807 | +2.02% | 159.6만 |
|---|
| 2026.06.10 | ₩215,451 | ₩219,860 | ₩204,429 | ₩209,479 | -2.77% | 240.2만 |
|---|
| 2026.06.09 | ₩221,798 | ₩226,207 | ₩208,090 | ₩218,845 | -1.33% | 198.4만 |
|---|
| 2026.06.08 | ₩221,784 | ₩222,853 | ₩215,545 | ₩218,858 | -1.32% | 239.5만 |
|---|
| 2026.06.05 | ₩226,688 | ₩227,322 | ₩215,251 | ₩217,589 | -4.01% | 203.6만 |
|---|
| 2026.06.04 | ₩230,302 | ₩235,131 | ₩221,263 | ₩232,312 | +0.87% | 132.6만 |
|---|
| 2026.06.03 | ₩232,419 | ₩236,467 | ₩228,010 | ₩235,666 | +1.40% | 200.8만 |
|---|
| 2026.06.02 | ₩231,791 | ₩237,817 | ₩230,722 | ₩231,658 | -0.06% | 155.6만 |
|---|
| 2026.06.01 | ₩219,767 | ₩231,604 | ₩217,776 | ₩229,199 | +4.29% | 230.7만 |
|---|
| 2026.05.29 | ₩221,116 | ₩225,151 | ₩216,801 | ₩223,107 | +0.90% | 184.3만 |
|---|
| 2026.05.28 | ₩223,027 | ₩224,830 | ₩216,894 | ₩220,275 | -1.23% | 140.4만 |
|---|
| 2026.05.27 | ₩225,792 | ₩227,129 | ₩220,007 | ₩224,189 | -0.71% | 214.4만 |
|---|
| 2026.05.26 | ₩224,697 | ₩228,450 | ₩222,519 | ₩226,180 | +0.66% | 163.3만 |
|---|
| 2026.05.22 | ₩221,831 | ₩222,239 | ₩215,258 | ₩219,994 | -0.83% | 149.7만 |
|---|
| 2026.05.21 | ₩214,823 | ₩222,265 | ₩214,236 | ₩218,538 | +1.73% | 158.8만 |
|---|
| 2026.05.20 | ₩215,558 | ₩218,845 | ₩212,432 | ₩216,253 | +0.32% | 178.1만 |
|---|
| 2026.05.19 | ₩209,306 | ₩214,583 | ₩203,347 | ₩211,403 | +1.00% | 272.3만 |
|---|
| 2026.05.18 | ₩229,146 | ₩229,199 | ₩212,485 | ₩214,690 | -6.31% | 245만 |
|---|
| 2026.05.15 | ₩225,298 | ₩227,683 | ₩220,956 | ₩225,806 | +0.23% | 187.6만 |
|---|
| 2026.05.14 | ₩232,339 | ₩232,833 | ₩227,917 | ₩232,419 | +0.03% | 137.7만 |
|---|
| 2026.05.13 | ₩232,152 | ₩232,232 | ₩225,124 | ₩231,016 | -0.49% | 163.5만 |
|---|
| 2026.05.12 | ₩227,503 | ₩228,571 | ₩221,277 | ₩228,117 | +0.27% | 168.6만 |
|---|
| 2026.05.11 | ₩226,113 | ₩233,809 | ₩224,456 | ₩231,658 | +2.45% | 188.1만 |
|---|
| 2026.05.08 | ₩227,048 | ₩228,318 | ₩222,118 | ₩227,062 | +0.01% | 170.3만 |
|---|
| 2026.05.07 | ₩230,602 | ₩230,602 | ₩219,727 | ₩222,760 | -3.40% | 253.8만 |
|---|
| 2026.05.06 | ₩232,312 | ₩233,141 | ₩222,679 | ₩230,455 | -0.80% | 310.8만 |
|---|
| 2026.05.05 | ₩221,664 | ₩228,585 | ₩221,277 | ₩226,340 | +2.11% | 279.6만 |
|---|
| 2026.05.04 | ₩215,077 | ₩221,918 | ₩213,594 | ₩217,362 | +1.06% | 389.5만 |
|---|
| 2026.05.01 | ₩219,513 | ₩223,615 | ₩208,263 | ₩212,325 | -3.27% | 513.3만 |
|---|
| 2026.04.30 | ₩187,662 | ₩191,817 | ₩186,245 | ₩190,922 | +1.74% | 262.9만 |
|---|
| 2026.04.29 | ₩187,541 | ₩188,690 | ₩182,545 | ₩183,533 | -2.14% | 166만 |
|---|
| 2026.04.28 | ₩185,123 | ₩186,619 | ₩179,959 | ₩184,776 | -0.19% | 216.1만 |
|---|
| 2026.04.27 | ₩190,788 | ₩191,222 | ₩183,881 | ₩189,332 | -0.76% | 209.4만 |
|---|
| 2026.04.24 | ₩191,456 | ₩194,140 | ₩189,211 | ₩189,946 | -0.79% | 223.4만 |
|---|
| 2026.04.23 | ₩187,381 | ₩192,538 | ₩187,381 | ₩190,734 | +1.79% | 285.6만 |
|---|
| 2026.04.22 | ₩186,112 | ₩188,383 | ₩183,854 | ₩187,221 | +0.60% | 220.4만 |
|---|
| 2026.04.21 | ₩182,625 | ₩185,911 | ₩181,583 | ₩183,039 | +0.23% | 166.7만 |
|---|
| 2026.04.20 | ₩178,830 | ₩182,090 | ₩177,027 | ₩181,436 | +1.46% | 126.5만 |
|---|
| 2026.04.17 | ₩175,337 | ₩180,701 | ₩174,395 | ₩179,953 | +2.63% | 235.2만 |
|---|
| 2026.04.16 | ₩175,771 | ₩177,374 | ₩171,816 | ₩173,286 | -1.41% | 213.9만 |
|---|
| 2026.04.15 | ₩178,777 | ₩179,198 | ₩172,484 | ₩175,530 | -1.82% | 237.5만 |
|---|
| 2026.04.14 | ₩180,754 | ₩181,591 | ₩176,546 | ₩179,672 | -0.60% | 209.3만 |
|---|
| 2026.04.13 | ₩174,689 | ₩178,042 | ₩172,350 | ₩177,908 | +1.84% | 190.6만 |
|---|
| 2026.04.10 | ₩173,406 | ₩176,145 | ₩172,003 | ₩174,435 | +0.59% | 128.5만 |
|---|
| 2026.04.09 | ₩170,052 | ₩174,261 | ₩169,872 | ₩171,856 | +1.06% | 136.4만 |
|---|
| 2026.04.08 | ₩169,024 | ₩171,569 | ₩167,100 | ₩169,825 | +0.47% | 317.5만 |
|---|
| 2026.04.07 | ₩156,051 | ₩159,150 | ₩153,806 | ₩158,883 | +1.82% | 133.1만 |
|---|
| 2026.04.06 | ₩157,988 | ₩159,671 | ₩153,659 | ₩156,866 | -0.71% | 135.6만 |
|---|
| 2026.04.02 | ₩156,184 | ₩161,989 | ₩153,993 | ₩157,600 | +0.91% | 259.4만 |
|---|
| 2026.04.01 | ₩161,929 | ₩164,201 | ₩161,388 | ₩162,009 | +0.05% | 177.5만 |
|---|
| 2026.03.31 | ₩153,526 | ₩159,538 | ₩152,577 | ₩158,028 | +2.93% | 188.9만 |
|---|
| 2026.03.30 | ₩158,629 | ₩159,845 | ₩148,729 | ₩150,640 | -5.04% | 174.6만 |
|---|
| 2026.03.27 | ₩156,318 | ₩159,754 | ₩155,476 | ₩156,291 | -0.02% | 174.2만 |
|---|
| 2026.03.26 | ₩166,953 | ₩167,467 | ₩157,921 | ₩158,242 | -5.22% | 214.5만 |
|---|
| 2026.03.25 | ₩169,678 | ₩173,601 | ₩167,875 | ₩169,692 | +0.01% | 206.2만 |
|---|
| 2026.03.24 | ₩160,045 | ₩169,465 | ₩158,990 | ₩167,821 | +4.86% | 246.5만 |
|---|
| 2026.03.23 | ₩160,326 | ₩165,911 | ₩159,190 | ₩161,662 | +0.83% | 265.9만 |
|---|
| 2026.03.20 | ₩161,956 | ₩164,735 | ₩154,768 | ₩155,383 | -4.06% | 420.7만 |
|---|
| 2026.03.19 | ₩156,318 | ₩165,069 | ₩152,991 | ₩163,773 | +4.77% | 273.5만 |
|---|
| 2026.03.18 | ₩161,662 | ₩165,964 | ₩158,990 | ₩160,687 | -0.60% | 483.1만 |
|---|
| 2026.03.17 | ₩152,336 | ₩153,459 | ₩150,199 | ₩153,258 | +0.61% | 151만 |
|---|
| 2026.03.16 | ₩150,893 | ₩156,231 | ₩150,640 | ₩152,711 | +1.20% | 269.1만 |
|---|
| 2026.03.13 | ₩146,070 | ₩147,968 | ₩143,866 | ₩146,872 | +0.55% | 260.1만 |
|---|
| 2026.03.12 | ₩147,139 | ₩147,600 | ₩142,957 | ₩144,120 | -2.05% | 197.2만 |
|---|
| 2026.03.11 | ₩145,362 | ₩148,662 | ₩144,667 | ₩148,422 | +2.10% | 230.7만 |
|---|
| 2026.03.10 | ₩145,082 | ₩148,849 | ₩144,708 | ₩145,803 | +0.50% | 196.2만 |
|---|
| 2026.03.09 | ₩138,588 | ₩145,670 | ₩136,805 | ₩144,467 | +4.24% | 274.7만 |
|---|
| 2026.03.06 | ₩143,585 | ₩146,257 | ₩140,686 | ₩141,648 | -1.35% | 192.4만 |
|---|
| 2026.03.05 | ₩151,401 | ₩152,804 | ₩144,360 | ₩147,700 | -2.44% | 200.8만 |
|---|
| 2026.03.04 | ₩151,361 | ₩152,590 | ₩147,487 | ₩152,083 | +0.48% | 258만 |
|---|
| 2026.03.03 | ₩153,165 | ₩154,060 | ₩147,153 | ₩149,170 | -2.61% | 322.9만 |
|---|
| 2026.03.02 | ₩155,970 | ₩161,288 | ₩152,310 | ₩160,687 | +3.02% | 190.4만 |
|---|
| 2026.02.27 | ₩158,990 | ₩160,379 | ₩154,434 | ₩158,135 | -0.54% | 334.1만 |
|---|
| 2026.02.26 | ₩163,011 | ₩164,227 | ₩155,010 | ₩162,718 | -0.18% | 257.4만 |
|---|
| 2026.02.25 | ₩158,870 | ₩163,892 | ₩158,482 | ₩162,731 | +2.43% | 281.2만 |
|---|
| 2026.02.24 | ₩153,686 | ₩158,830 | ₩153,552 | ₩157,948 | +2.77% | 168.4만 |
|---|
| 2026.02.23 | ₩154,775 | ₩156,011 | ₩151,054 | ₩153,552 | -0.79% | 227.9만 |
|---|
| 2026.02.20 | ₩155,423 | ₩158,683 | ₩153,686 | ₩156,144 | +0.46% | 194.7만 |
|---|
| 2026.02.19 | ₩153,966 | ₩156,304 | ₩153,151 | ₩156,158 | +1.42% | 122.8만 |
|---|
| 2026.02.18 | ₩156,318 | ₩159,845 | ₩153,111 | ₩154,514 | -1.15% | 194.6만 |
|---|
| 2026.02.17 | ₩149,905 | ₩155,770 | ₩149,651 | ₩153,940 | +2.69% | 220.7만 |
|---|
| 2026.02.13 | ₩149,531 | ₩151,508 | ₩147,523 | ₩151,308 | +1.19% | 179.7만 |
|---|
| 2026.02.12 | ₩152,256 | ₩157,507 | ₩148,622 | ₩149,504 | -1.81% | 340.3만 |
|---|
| 2026.02.11 | ₩155,610 | ₩158,536 | ₩149,651 | ₩150,640 | -3.19% | 393.1만 |
|---|
| 2026.02.10 | ₩153,913 | ₩154,514 | ₩149,638 | ₩149,838 | -2.65% | 266.4만 |
|---|
| 2026.02.09 | ₩152,537 | ₩158,028 | ₩151,481 | ₩153,138 | +0.39% | 350.1만 |
|---|
| 2026.02.06 | ₩143,656 | ₩151,962 | ₩140,299 | ₩150,493 | +4.76% | 498.7만 |
|---|
| 2026.02.05 | ₩151,495 | ₩156,625 | ₩150,860 | ₩152,136 | +0.42% | 375.3만 |
|---|
| 2026.02.04 | ₩159,230 | ₩161,462 | ₩149,023 | ₩155,904 | -2.09% | 335.7만 |
|---|
| 2026.02.03 | ₩156,171 | ₩160,941 | ₩153,312 | ₩159,564 | +2.17% | 299만 |
|---|
| 2026.02.02 | ₩150,092 | ₩155,570 | ₩149,678 | ₩154,701 | +3.07% | 257.1만 |
|---|
| 2026.01.30 | ₩153,071 | ₩155,904 | ₩149,798 | ₩149,985 | -2.02% | 182.5만 |
|---|
| 2026.01.29 | ₩154,781 | ₩156,318 | ₩149,891 | ₩154,474 | -0.20% | 194.9만 |
|---|
| 2026.01.28 | ₩151,094 | ₩153,926 | ₩149,036 | ₩152,510 | +0.94% | 161.9만 |
|---|
| 2026.01.27 | ₩149,023 | ₩151,521 | ₩147,273 | ₩151,187 | +1.45% | 127.5만 |
|---|
| 2026.01.26 | ₩147,179 | ₩150,132 | ₩146,525 | ₩147,740 | +0.38% | 206.5만 |
|---|
| 2026.01.23 | ₩148,302 | ₩149,250 | ₩145,978 | ₩147,353 | -0.64% | 120.9만 |
|---|
| 2026.01.22 | ₩153,419 | ₩154,915 | ₩148,328 | ₩149,063 | -2.84% | 153만 |
|---|
| 2026.01.21 | ₩147,380 | ₩151,936 | ₩144,721 | ₩150,519 | +2.13% | 167.4만 |
|---|
| 2026.01.20 | ₩147,553 | ₩149,611 | ₩145,629 | ₩146,832 | -0.49% | 228.4만 |
|---|
| 2026.01.16 | ₩145,563 | ₩151,161 | ₩145,409 | ₩150,306 | +3.26% | 334.6만 |
|---|
| 2026.01.15 | ₩144,026 | ₩147,874 | ₩142,202 | ₩144,267 | +0.17% | 219.2만 |
|---|
| 2026.01.14 | ₩141,889 | ₩141,995 | ₩138,295 | ₩139,671 | -1.56% | 171.9만 |
|---|
| 2026.01.13 | ₩142,383 | ₩144,814 | ₩141,394 | ₩142,476 | +0.07% | 167.6만 |
|---|
| 2026.01.12 | ₩139,617 | ₩142,877 | ₩138,909 | ₩142,142 | +1.81% | 155.8만 |
|---|
| 2026.01.09 | ₩138,268 | ₩140,980 | ₩138,268 | ₩140,793 | +1.83% | 172.4만 |
|---|
| 2026.01.08 | ₩141,848 | ₩141,848 | ₩136,277 | ₩137,239 | -3.25% | 191.3만 |
|---|
| 2026.01.07 | ₩146,591 | ₩146,905 | ₩141,494 | ₩142,263 | -2.95% | 178.9만 |
|---|
| 2026.01.06 | ₩140,873 | ₩147,830 | ₩136,812 | ₩147,086 | +4.41% | 296.8만 |
|---|
| 2026.01.05 | ₩144,935 | ₩146,939 | ₩141,955 | ₩142,436 | -1.72% | 143.6만 |
|---|
| 2026.01.02 | ₩137,399 | ₩143,351 | ₩137,399 | ₩142,717 | +3.87% | 151.6만 |
|---|
| 2025.12.31 | ₩137,961 | ₩138,007 | ₩136,117 | ₩136,237 | -1.25% | 115.4만 |
|---|
| 2025.12.30 | ₩137,707 | ₩138,488 | ₩137,343 | ₩137,627 | -0.06% | 100.8만 |
|---|
| 2025.12.29 | ₩138,201 | ₩139,550 | ₩136,559 | ₩137,961 | -0.17% | 95.4만 |
|---|
| 2025.12.26 | ₩139,550 | ₩139,965 | ₩137,840 | ₩139,190 | -0.26% | 86.4만 |
|---|
| 2025.12.24 | ₩138,829 | ₩139,524 | ₩137,747 | ₩138,909 | +0.06% | 55.9만 |
|---|
| 2025.12.23 | ₩136,518 | ₩139,751 | ₩136,424 | ₩138,909 | +1.75% | 164.9만 |
|---|
| 2025.12.22 | ₩137,907 | ₩138,201 | ₩135,475 | ₩137,333 | -0.42% | 160.5만 |
|---|
| 2025.12.19 | ₩132,523 | ₩136,344 | ₩132,028 | ₩135,663 | +2.37% | 389.1만 |
|---|
| 2025.12.18 | ₩130,439 | ₩134,146 | ₩128,929 | ₩131,307 | +0.67% | 460.9만 |
|---|
| 2025.12.17 | ₩136,290 | ₩137,226 | ₩124,547 | ₩126,911 | -6.88% | 509.2만 |
|---|
| 2025.12.16 | ₩136,992 | ₩138,655 | ₩134,660 | ₩136,825 | -0.12% | 180.6만 |
|---|
| 2025.12.15 | ₩138,268 | ₩138,682 | ₩136,304 | ₩137,092 | -0.85% | 250.9만 |
|---|
| 2025.12.12 | ₩144,961 | ₩144,975 | ₩133,699 | ₩135,890 | -6.26% | 322.9만 |
|---|
| 2025.12.11 | ₩144,547 | ₩146,029 | ₩140,192 | ₩145,830 | +0.89% | 162만 |
|---|
| 2025.12.10 | ₩144,093 | ₩146,541 | ₩142,289 | ₩145,456 | +0.95% | 308만 |
|---|
| 2025.12.09 | ₩143,505 | ₩144,788 | ₩140,900 | ₩143,518 | +0.01% | 222.5만 |
|---|
| 2025.12.08 | ₩144,667 | ₩146,431 | ₩142,991 | ₩143,104 | -1.08% | 210.7만 |
|---|
| 2025.12.05 | ₩145,175 | ₩145,175 | ₩142,597 | ₩143,919 | -0.87% | 132.9만 |
|---|
| 2025.12.04 | ₩140,299 | ₩145,482 | ₩139,617 | ₩144,654 | +3.10% | 154만 |
|---|
| 2025.12.03 | ₩139,110 | ₩140,379 | ₩136,612 | ₩140,245 | +0.82% | 180.7만 |
|---|
| 2025.12.02 | ₩143,038 | ₩143,372 | ₩140,259 | ₩140,766 | -1.59% | 234.1만 |
|---|
| 2025.12.01 | ₩141,167 | ₩142,343 | ₩139,751 | ₩141,180 | +0.01% | 170만 |
|---|
| 2025.11.28 | ₩143,398 | ₩144,160 | ₩142,476 | ₩143,318 | -0.06% | 79.1만 |
|---|
| 2025.11.26 | ₩140,953 | ₩143,893 | ₩140,872 | ₩142,329 | +0.98% | 161.5만 |
|---|
| 2025.11.25 | ₩138,522 | ₩140,913 | ₩134,594 | ₩140,192 | +1.21% | 250.2만 |
|---|
| 2025.11.24 | ₩135,809 | ₩139,724 | ₩134,607 | ₩139,083 | +2.41% | 268.2만 |
|---|
| 2025.11.21 | ₩135,636 | ₩136,417 | ₩128,996 | ₩134,340 | -0.96% | 400.6만 |
|---|
| 2025.11.20 | ₩146,778 | ₩148,555 | ₩134,407 | ₩135,636 | -7.59% | 468만 |
|---|
| 2025.11.19 | ₩139,617 | ₩143,625 | ₩139,470 | ₩141,274 | +1.19% | 210.6만 |
|---|
| 2025.11.18 | ₩137,546 | ₩141,033 | ₩136,384 | ₩139,363 | +1.32% | 232.4만 |
|---|
| 2025.11.17 | ₩141,822 | ₩144,066 | ₩138,522 | ₩139,069 | -1.94% | 216.6만 |
|---|
| 2025.11.14 | ₩136,985 | ₩145,870 | ₩136,277 | ₩142,356 | +3.92% | 204.5만 |
|---|
| 2025.11.13 | ₩147,326 | ₩148,636 | ₩140,579 | ₩141,514 | -3.94% | 335만 |
|---|
| 2025.11.12 | ₩147,326 | ₩150,252 | ₩146,551 | ₩148,916 | +1.08% | 169.8만 |
|---|
| 2025.11.11 | ₩148,502 | ₩149,958 | ₩146,311 | ₩146,418 | -1.40% | 155.6만 |
|---|
| 2025.11.10 | ₩151,602 | ₩152,510 | ₩148,088 | ₩150,078 | -1.00% | 182.7만 |
|---|
| 2025.11.07 | ₩144,694 | ₩148,408 | ₩142,169 | ₩148,342 | +2.52% | 174.6만 |
|---|
| 2025.11.06 | ₩150,600 | ₩151,027 | ₩145,456 | ₩146,925 | -2.44% | 134.5만 |
|---|
| 2025.11.05 | ₩147,540 | ₩151,615 | ₩146,084 | ₩150,306 | +1.87% | 219.1만 |
|---|
| 2025.11.04 | ₩147,286 | ₩150,145 | ₩144,961 | ₩146,458 | -0.56% | 250.7만 |
|---|
| 2025.11.03 | ₩154,982 | ₩154,982 | ₩149,718 | ₩150,119 | -3.14% | 284.2만 |
|---|
| 2025.10.31 | ₩150,974 | ₩157,013 | ₩148,636 | ₩152,777 | +1.19% | 449.9만 |
|---|
| 2025.10.30 | ₩140,299 | ₩143,739 | ₩138,976 | ₩139,417 | -0.63% | 315만 |
|---|
| 2025.10.29 | ₩140,285 | ₩143,959 | ₩139,604 | ₩141,995 | +1.22% | 239.1만 |
|---|
| 2025.10.28 | ₩138,134 | ₩139,884 | ₩135,222 | ₩139,243 | +0.80% | 223.4만 |
|---|
| 2025.10.27 | ₩138,014 | ₩139,337 | ₩137,025 | ₩138,829 | +0.59% | 223.7만 |
|---|
| 2025.10.24 | ₩137,293 | ₩139,350 | ₩136,457 | ₩136,544 | -0.54% | 256.3만 |
|---|
| 2025.10.23 | ₩130,372 | ₩135,008 | ₩130,372 | ₩134,433 | +3.12% | 229.3만 |
|---|
| 2025.10.22 | ₩134,326 | ₩135,315 | ₩127,125 | ₩129,503 | -3.59% | 339.7만 |
|---|
| 2025.10.21 | ₩133,084 | ₩134,330 | ₩131,294 | ₩133,137 | +0.04% | 178.2만 |
|---|
| 2025.10.20 | ₩133,538 | ₩134,514 | ₩132,349 | ₩133,912 | +0.28% | 213.9만 |
|---|
| 2025.10.17 | ₩132,964 | ₩134,701 | ₩131,380 | ₩132,710 | -0.19% | 239.8만 |
|---|
| 2025.10.16 | ₩136,277 | ₩136,691 | ₩133,418 | ₩134,326 | -1.43% | 227.5만 |
|---|
| 2025.10.15 | ₩135,369 | ₩136,063 | ₩132,008 | ₩135,075 | -0.22% | 233.6만 |
|---|
| 2025.10.14 | ₩130,439 | ₩135,195 | ₩129,477 | ₩132,950 | +1.93% | 119.6만 |
|---|
| 2025.10.13 | ₩131,227 | ₩135,435 | ₩130,109 | ₩132,937 | +1.30% | 165.7만 |
|---|
| 2025.10.10 | ₩131,547 | ₩133,895 | ₩128,100 | ₩128,234 | -2.52% | 217.6만 |
|---|